Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | JPY | 1,185 | 1,230 | 1,155 | 1,208 | 1,208 | +33 (+2.81%) | 48,000 |
26 Dec 2023 | JPY | 1,135 | 1,175 | 1,123 | 1,175 | 1,175 | +40 (+3.52%) | 44,500 |
25 Dec 2023 | JPY | 1,119 | 1,163 | 1,108 | 1,135 | 1,135 | +28 (+2.53%) | 44,200 |
22 Dec 2023 | JPY | 1,096 | 1,152 | 1,096 | 1,107 | 1,107 | -2 (-0.18%) | 59,100 |
21 Dec 2023 | JPY | 1,198 | 1,198 | 1,109 | 1,109 | 1,109 | -84 (-7.04%) | 50,000 |
20 Dec 2023 | JPY | 1,199 | 1,240 | 1,193 | 1,193 | 1,193 | -7 (-0.58%) | 32,300 |
19 Dec 2023 | JPY | 1,168 | 1,202 | 1,168 | 1,200 | 1,200 | +2 (+0.17%) | 19,500 |
18 Dec 2023 | JPY | 1,198 | 1,200 | 1,151 | 1,198 | 1,198 | +8 (+0.67%) | 34,600 |
15 Dec 2023 | JPY | 1,185 | 1,223 | 1,171 | 1,190 | 1,190 | +5 (+0.42%) | 38,100 |
14 Dec 2023 | JPY | 1,242 | 1,274 | 1,183 | 1,185 | 1,185 | -57 (-4.59%) | 40,100 |
13 Dec 2023 | JPY | 1,295 | 1,295 | 1,211 | 1,242 | 1,242 | -53 (-4.09%) | 44,200 |
12 Dec 2023 | JPY | 1,300 | 1,315 | 1,241 | 1,295 | 1,295 | -5 (-0.38%) | 30,700 |
11 Dec 2023 | JPY | 1,351 | 1,351 | 1,260 | 1,300 | 1,300 | -21 (-1.59%) | 20,300 |
8 Dec 2023 | JPY | 1,315 | 1,365 | 1,306 | 1,321 | 1,321 | -19 (-1.42%) | 27,500 |
7 Dec 2023 | JPY | 1,454 | 1,454 | 1,340 | 1,340 | 1,340 | -115 (-7.90%) | 59,500 |
6 Dec 2023 | JPY | 1,489 | 1,489 | 1,450 | 1,455 | 1,455 | -27 (-1.82%) | 17,500 |
5 Dec 2023 | JPY | 1,547 | 1,547 | 1,481 | 1,482 | 1,482 | -65 (-4.20%) | 18,400 |
4 Dec 2023 | JPY | 1,558 | 1,560 | 1,507 | 1,547 | 1,547 | -2 (-0.13%) | 16,600 |
1 Dec 2023 | JPY | 1,543 | 1,575 | 1,523 | 1,549 | 1,549 | +24 (+1.57%) | 26,600 |
30 Nov 2023 | JPY | 1,535 | 1,548 | 1,507 | 1,525 | 1,525 | -7 (-0.46%) | 18,100 |
29 Nov 2023 | JPY | 1,522 | 1,550 | 1,515 | 1,532 | 1,532 | -8 (-0.52%) | 9,300 |
28 Nov 2023 | JPY | 1,616 | 1,616 | 1,526 | 1,540 | 1,540 | -36 (-2.28%) | 8,500 |
27 Nov 2023 | JPY | 1,644 | 1,644 | 1,556 | 1,576 | 1,576 | -34 (-2.11%) | 18,500 |
24 Nov 2023 | JPY | 1,627 | 1,658 | 1,604 | 1,610 | 1,610 | -17 (-1.04%) | 7,800 |
22 Nov 2023 | JPY | 1,650 | 1,650 | 1,595 | 1,627 | 1,627 | -33 (-1.99%) | 18,400 |
21 Nov 2023 | JPY | 1,643 | 1,669 | 1,600 | 1,660 | 1,660 | +73 (+4.60%) | 22,100 |
20 Nov 2023 | JPY | 1,503 | 1,628 | 1,493 | 1,587 | 1,587 | +84 (+5.59%) | 37,900 |
17 Nov 2023 | JPY | 1,492 | 1,535 | 1,470 | 1,503 | 1,503 | -22 (-1.44%) | 22,000 |
16 Nov 2023 | JPY | 1,577 | 1,577 | 1,518 | 1,525 | 1,525 | -52 (-3.30%) | 15,100 |
15 Nov 2023 | JPY | 1,497 | 1,600 | 1,497 | 1,577 | 1,577 | +98 (+6.63%) | 50,000 |